Other US listings · IPSOF · stock
Ipsos/Adr (IPSOF) stock price history
Every Other US listings trading session of Ipsos/Adr from Jul 1, 2013 to Jul 17, 2026: 3,281 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPSOF adjusted close, 2013 to 2026
- $64.93
- All time high, 2024
- $51.14
- 52 week high, $33.90 low
- 3,281
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
IPSOF key facts
- Ipsos/Adr (IPSOF) closed at $39.66 on Jul 17, 2026 on Other US listings.
- IPSOF's all time high close is $64.93, set on May 22, 2024; its all time low close is $15.43 on Feb 26, 2016.
- IPSOF's 52 week range is $33.90 to $51.14.
- IPSOF returned -22.4% over the year to Jul 17, 2026 and +91.4% over five years.
- Over ten years IPSOF returned +65%, +5.1% a year compounded.
- IPSOF's deepest drawdown was -47.1% from Jun 21, 2024 to Nov 21, 2025.
- DataCedar holds 3,281 daily sessions of IPSOF history from Jul 1, 2013, adjusted for splits and dividends, served by the API under a key.
IPSOF price chart, 2013 to 2026
IPSOF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -6.2% |
| 6 months | +11.6% |
| Year to date | +11.6% |
| 1 year | -22.4% |
| 3 years | -26.0% |
| 5 years | +91.4% |
| 10 years | +64.9% |
| Since Jul 1, 2013 | +50.6% |
| Compound annual growth, 13.0 years | +3.2% |
IPSOF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $64.93 on May 22, 2024
- All time low close
- $15.43 on Feb 26, 2016
- 52 week high
- $51.14 on Jul 17, 2025
- 52 week low
- $33.90 on Nov 21, 2025
- Deepest drawdown
- -47.1% from Jun 21, 2024 to Nov 21, 2025, not yet recovered
- Best single session
- +73.7% on Jul 19, 2021
- Worst single session
- -30.0% on Feb 26, 2016
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2021, +88%
- Worst calendar year
- 2025, -38%
IPSOF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 1, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.54 | $43.06 | $35.54 | $39.66 | +11.6% | 1.1K | 135 |
| 2025 | $44.25 | $51.14 | $33.90 | $35.54 | -38.1% | 5.1K | 250 |
| 2024 | $53.22 | $64.93 | $53.22 | $57.46 | +8.0% | 2.4K | 252 |
| 2023 | $52.70 | $57.32 | $52.35 | $53.22 | +1.0% | 1.6K | 250 |
| 2022 | $37.54 | $52.70 | $37.54 | $52.70 | +40.4% | 4.2K | 251 |
| 2021 | $19.95 | $39.73 | $19.95 | $37.54 | +88.2% | 1.6K | 252 |
| 2020 | $21.81 | $21.81 | $19.95 | $19.95 | -8.5% | 204 | 253 |
| 2019 | $25.40 | $25.40 | $18.08 | $21.81 | -14.1% | 3K | 252 |
| 2018 | $24.94 | $25.63 | $24.94 | $25.40 | +1.8% | 200 | 251 |
| 2017 | $24.66 | $24.94 | $24.28 | $24.94 | +1.1% | 300 | 251 |
| 2016 | $22.03 | $24.66 | $15.43 | $24.66 | +11.9% | 7.1K | 252 |
| 2015 | $19.82 | $22.03 | $19.48 | $22.03 | +11.2% | 3.4K | 252 |
| 2014 | $26.34 | $28.27 | $19.05 | $19.82 | -24.8% | 26.4K | 252 |
| 2013 | $26.38 | $26.38 | $26.34 | $26.34 | n/a | 270 | 128 |
IPSOF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $39.66 | -6.2% |
| June 2026 | $42.28 | 0.0% |
| May 2026 | $42.28 | 0.0% |
| April 2026 | $42.28 | +7.5% |
| March 2026 | $39.32 | +10.6% |
| February 2026 | $35.54 | 0.0% |
| January 2026 | $35.54 | 0.0% |
| December 2025 | $35.54 | +3.4% |
| November 2025 | $34.36 | -4.1% |
| October 2025 | $35.83 | -13.7% |
| September 2025 | $41.54 | 0.0% |
| August 2025 | $41.54 | -18.8% |
About the IPSOF data
Daily bars. 3,281 sessions from Jul 1, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPSOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
IPSOF share price history
